Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $22.98 | $22.98 | 416,400 | — | — |
| 2024-12-30 | $23.71 | $23.71 | 391,300 | — | — |
| 2024-12-27 | $24.29 | $24.29 | 1,041,200 | — | — |
| 2024-12-26 | $24.80 | $24.80 | 316,300 | — | — |
| 2024-12-24 | $24.29 | $24.29 | 197,500 | — | — |
| 2024-12-23 | $24.57 | $24.57 | 447,900 | — | — |
| 2024-12-20 | $24.13 | $24.13 | 4,248,600 | — | — |
| 2024-12-19 | $24.01 | $24.01 | 825,200 | — | — |
| 2024-12-18 | $23.73 | $23.73 | 1,056,800 | — | — |
| 2024-12-17 | $25.04 | $25.04 | 923,900 | — | — |
| 2024-12-16 | $24.52 | $24.52 | 606,600 | — | — |
| 2024-12-13 | $24.03 | $24.03 | 777,800 | — | — |
| 2024-12-12 | $24.76 | $24.76 | 510,500 | — | — |
| 2024-12-11 | $25.26 | $25.26 | 428,600 | — | — |
| 2024-12-10 | $25.29 | $25.29 | 495,100 | — | — |
| 2024-12-09 | $25.20 | $25.20 | 393,600 | — | — |
| 2024-12-06 | $25.34 | $25.34 | 413,600 | — | — |
| 2024-12-05 | $25.32 | $25.32 | 935,300 | — | — |
| 2024-12-04 | $26.20 | $26.20 | 682,900 | — | — |
| 2024-12-03 | $26.60 | $26.60 | 883,700 | — | — |
| 2024-12-02 | $26.84 | $26.84 | 849,500 | — | — |
| 2024-11-29 | $25.60 | $25.60 | 317,400 | — | — |
| 2024-11-27 | $25.62 | $25.62 | 369,100 | — | — |
| 2024-11-26 | $25.30 | $25.30 | 502,200 | — | — |
| 2024-11-25 | $26.06 | $26.06 | 940,500 | — | — |
| 2024-11-22 | $25.01 | $25.01 | 844,200 | — | — |
| 2024-11-21 | $24.10 | $24.10 | 774,200 | — | — |
| 2024-11-20 | $23.72 | $23.72 | 546,600 | — | — |
| 2024-11-19 | $23.63 | $23.63 | 929,700 | — | — |
| 2024-11-18 | $23.19 | $23.19 | 805,900 | — | — |
| 2024-11-15 | $23.07 | $23.07 | 1,292,200 | — | — |
| 2024-11-14 | $23.50 | $23.50 | 1,321,200 | — | — |
| 2024-11-13 | $23.61 | $23.61 | 652,900 | — | — |
| 2024-11-12 | $23.71 | $23.71 | 648,700 | — | — |
| 2024-11-11 | $23.31 | $23.31 | 649,000 | — | — |
| 2024-11-08 | $23.62 | $23.62 | 538,800 | — | — |
| 2024-11-07 | $23.18 | $23.18 | 533,300 | — | — |
| 2024-11-06 | $22.68 | $22.68 | 693,900 | — | — |
| 2024-11-05 | $21.52 | $21.52 | 282,300 | — | — |
| 2024-11-04 | $21.52 | $21.52 | 382,300 | — | — |
| 2024-11-01 | $21.26 | $21.26 | 368,900 | — | — |
| 2024-10-31 | $21.01 | $21.01 | 341,800 | — | — |
| 2024-10-30 | $21.02 | $21.02 | 218,300 | — | — |
| 2024-10-29 | $21.57 | $21.57 | 186,700 | — | — |
| 2024-10-28 | $21.57 | $21.57 | 306,900 | — | — |
| 2024-10-25 | $21.16 | $21.16 | 392,900 | — | — |
| 2024-10-24 | $21.16 | $21.16 | 295,000 | — | — |
| 2024-10-23 | $21.09 | $21.09 | 318,500 | — | — |
| 2024-10-22 | $21.23 | $21.23 | 275,100 | — | — |
| 2024-10-21 | $21.08 | $21.08 | 274,100 | — | — |
| 2024-10-18 | $21.78 | $21.78 | 253,400 | — | — |
| 2024-10-17 | $21.36 | $21.36 | 261,200 | — | — |
| 2024-10-16 | $21.52 | $21.52 | 411,800 | — | — |
| 2024-10-15 | $21.13 | $21.13 | 409,200 | — | — |
| 2024-10-14 | $21.03 | $21.03 | 308,500 | — | — |
| 2024-10-11 | $21.29 | $21.29 | 426,300 | — | — |
| 2024-10-10 | $20.43 | $20.43 | 390,700 | — | — |
| 2024-10-09 | $19.65 | $19.65 | 278,300 | — | — |
| 2024-10-08 | $19.43 | $19.43 | 448,700 | — | — |
| 2024-10-07 | $19.48 | $19.48 | 266,400 | — | — |
| 2024-10-04 | $19.85 | $19.85 | 287,000 | — | — |
| 2024-10-03 | $19.48 | $19.48 | 290,900 | — | — |
| 2024-10-02 | $19.46 | $19.46 | 294,700 | — | — |
| 2024-10-01 | $19.64 | $19.64 | 1,291,300 | — | — |
| 2024-09-30 | $20.11 | $20.11 | 385,300 | — | — |
| 2024-09-27 | $20.25 | $20.25 | 433,400 | — | — |
| 2024-09-26 | $20.46 | $20.46 | 425,600 | — | — |
| 2024-09-25 | $19.76 | $19.76 | 395,500 | — | — |
| 2024-09-24 | $20.21 | $20.21 | 431,100 | — | — |
| 2024-09-23 | $20.28 | $20.28 | 420,900 | — | — |
| 2024-09-20 | $21.07 | $21.07 | 1,363,100 | — | — |
| 2024-09-19 | $21.20 | $21.20 | 433,300 | — | — |
| 2024-09-18 | $20.85 | $20.85 | 411,000 | — | — |
| 2024-09-17 | $21.04 | $21.04 | 443,500 | — | — |
| 2024-09-16 | $21.15 | $21.15 | 569,100 | — | — |
| 2024-09-13 | $21.47 | $21.47 | 508,700 | — | — |
| 2024-09-12 | $20.82 | $20.82 | 823,800 | — | — |
| 2024-09-11 | $21.13 | $21.13 | 4,516,500 | — | — |
| 2024-09-10 | $19.13 | $19.13 | 727,200 | — | — |
| 2024-09-09 | $19.89 | $19.89 | 1,487,500 | — | — |
| 2024-09-06 | $16.18 | $16.18 | 276,900 | — | — |
| 2024-09-05 | $16.32 | $16.32 | 274,400 | — | — |
| 2024-09-04 | $16.63 | $16.63 | 408,600 | — | — |
| 2024-09-03 | $16.94 | $16.94 | 345,200 | — | — |
| 2024-08-30 | $17.49 | $17.49 | 355,500 | — | — |
| 2024-08-29 | $17.31 | $17.31 | 299,300 | — | — |
| 2024-08-28 | $16.94 | $16.94 | 237,600 | — | — |
| 2024-08-27 | $17.14 | $17.14 | 197,900 | — | — |
| 2024-08-26 | $17.60 | $17.60 | 437,100 | — | — |
| 2024-08-23 | $17.67 | $17.67 | 538,100 | — | — |
| 2024-08-22 | $16.67 | $16.67 | 338,400 | — | — |
| 2024-08-21 | $17.40 | $17.40 | 420,100 | — | — |
| 2024-08-20 | $16.96 | $16.96 | 218,900 | — | — |
| 2024-08-19 | $16.86 | $16.86 | 420,700 | — | — |
| 2024-08-16 | $16.23 | $16.23 | 276,400 | — | — |
| 2024-08-15 | $16.03 | $16.03 | 535,200 | — | — |
| 2024-08-14 | $15.73 | $15.73 | 424,800 | — | — |
| 2024-08-13 | $15.97 | $15.97 | 441,900 | — | — |
| 2024-08-12 | $15.80 | $15.80 | 491,700 | — | — |
| 2024-08-09 | $16.04 | $16.04 | 348,000 | — | — |
| 2024-08-08 | $16.06 | $16.06 | 629,500 | — | — |
| 2024-08-07 | $15.70 | $15.70 | 1,073,500 | — | — |
| 2024-08-06 | $17.85 | $17.85 | 463,600 | — | — |
| 2024-08-05 | $17.78 | $17.78 | 571,000 | — | — |
| 2024-08-02 | $19.18 | $19.18 | 482,600 | — | — |
| 2024-08-01 | $19.90 | $19.90 | 329,500 | — | — |
| 2024-07-31 | $20.42 | $20.42 | 396,100 | — | — |
| 2024-07-30 | $20.84 | $20.84 | 250,100 | — | — |
| 2024-07-29 | $21.01 | $21.01 | 276,600 | — | — |
| 2024-07-26 | $21.65 | $21.65 | 426,100 | — | — |
| 2024-07-25 | $21.27 | $21.27 | 493,800 | — | — |
| 2024-07-24 | $20.41 | $20.41 | 707,000 | — | — |
| 2024-07-23 | $19.81 | $19.81 | 454,200 | — | — |
| 2024-07-22 | $19.64 | $19.64 | 327,800 | — | — |
| 2024-07-19 | $19.14 | $19.14 | 226,900 | — | — |
| 2024-07-18 | $19.65 | $19.65 | 283,100 | — | — |
| 2024-07-17 | $19.86 | $19.86 | 336,600 | — | — |
| 2024-07-16 | $20.43 | $20.43 | 868,600 | — | — |
| 2024-07-15 | $19.68 | $19.68 | 406,000 | — | — |
| 2024-07-12 | $19.71 | $19.71 | 413,000 | — | — |
| 2024-07-11 | $19.39 | $19.39 | 386,500 | — | — |
| 2024-07-10 | $18.65 | $18.65 | 331,900 | — | — |
| 2024-07-09 | $18.40 | $18.40 | 410,200 | — | — |
| 2024-07-08 | $18.18 | $18.18 | 529,000 | — | — |
| 2024-07-05 | $18.23 | $18.23 | 274,200 | — | — |
| 2024-07-03 | $18.61 | $18.61 | 270,700 | — | — |
| 2024-07-02 | $18.26 | $18.26 | 420,200 | — | — |
| 2024-07-01 | $19.02 | $19.02 | 433,700 | — | — |
| 2024-06-28 | $18.93 | $18.93 | 1,149,800 | — | — |
| 2024-06-27 | $19.20 | $19.20 | 313,200 | — | — |
| 2024-06-26 | $19.43 | $19.43 | 352,300 | — | — |
| 2024-06-25 | $19.35 | $19.35 | 409,000 | — | — |
| 2024-06-24 | $20.09 | $20.09 | 425,800 | — | — |
| 2024-06-21 | $19.80 | $19.80 | 2,204,000 | — | — |
| 2024-06-20 | $19.37 | $19.37 | 529,600 | — | — |
| 2024-06-18 | $19.44 | $19.44 | 593,200 | — | — |
| 2024-06-17 | $19.52 | $19.52 | 705,700 | — | — |
| 2024-06-14 | $20.58 | $20.58 | 511,700 | — | — |
| 2024-06-13 | $21.31 | $21.31 | 456,700 | — | — |
| 2024-06-12 | $22.02 | $22.02 | 488,100 | — | — |
| 2024-06-11 | $21.94 | $21.94 | 331,500 | — | — |
| 2024-06-10 | $21.89 | $21.89 | 713,100 | — | — |
| 2024-06-07 | $21.74 | $21.74 | 446,300 | — | — |
| 2024-06-06 | $21.91 | $21.91 | 606,600 | — | — |
| 2024-06-05 | $22.80 | $22.80 | 817,800 | — | — |
| 2024-06-04 | $23.49 | $23.49 | 1,095,600 | — | — |
| 2024-06-03 | $23.96 | $23.96 | 614,000 | — | — |
| 2024-05-31 | $23.76 | $23.76 | 636,600 | — | — |
| 2024-05-30 | $23.89 | $23.89 | 479,200 | — | — |
| 2024-05-29 | $23.19 | $23.19 | 541,900 | — | — |
| 2024-05-28 | $23.40 | $23.40 | 463,000 | — | — |
| 2024-05-24 | $23.60 | $23.60 | 353,600 | — | — |
| 2024-05-23 | $23.75 | $23.75 | 716,000 | — | — |
| 2024-05-22 | $24.50 | $24.50 | 663,200 | — | — |
| 2024-05-21 | $23.77 | $23.77 | 562,100 | — | — |
| 2024-05-20 | $23.75 | $23.75 | 435,500 | — | — |
| 2024-05-17 | $23.03 | $23.03 | 658,300 | — | — |
| 2024-05-16 | $22.46 | $22.46 | 1,294,900 | — | — |
| 2024-05-15 | $21.29 | $21.29 | 575,100 | — | — |
| 2024-05-14 | $20.36 | $20.36 | 563,900 | — | — |
| 2024-05-13 | $21.34 | $21.34 | 541,800 | — | — |
| 2024-05-10 | $22.48 | $22.48 | 474,000 | — | — |
| 2024-05-09 | $23.54 | $23.54 | 446,900 | — | — |
| 2024-05-08 | $23.66 | $23.66 | 761,900 | — | — |
| 2024-05-07 | $24.24 | $24.24 | 858,500 | — | — |
| 2024-05-06 | $24.31 | $24.31 | 369,400 | — | — |
| 2024-05-03 | $24.11 | $24.11 | 437,500 | — | — |
| 2024-05-02 | $23.63 | $23.63 | 1,477,500 | — | — |
| 2024-05-01 | $23.93 | $23.93 | 1,875,500 | — | — |
| 2024-04-30 | $20.94 | $20.94 | 631,300 | — | — |
| 2024-04-29 | $21.07 | $21.07 | 735,800 | — | — |
| 2024-04-26 | $19.98 | $19.98 | 375,500 | — | — |
| 2024-04-25 | $19.23 | $19.23 | 490,900 | — | — |
| 2024-04-24 | $19.02 | $19.02 | 763,100 | — | — |
| 2024-04-23 | $18.37 | $18.37 | 481,200 | — | — |
| 2024-04-22 | $18.21 | $18.21 | 511,800 | — | — |
| 2024-04-19 | $18.38 | $18.38 | 833,300 | — | — |
| 2024-04-18 | $18.95 | $18.95 | 466,400 | — | — |
| 2024-04-17 | $19.07 | $19.07 | 455,900 | — | — |
| 2024-04-16 | $18.92 | $18.92 | 499,300 | — | — |
| 2024-04-15 | $20.11 | $20.11 | 386,600 | — | — |
| 2024-04-12 | $20.48 | $20.48 | 635,100 | — | — |
| 2024-04-11 | $20.52 | $20.52 | 545,500 | — | — |
| 2024-04-10 | $20.27 | $20.27 | 1,105,600 | — | — |
| 2024-04-09 | $21.55 | $21.55 | 481,700 | — | — |
| 2024-04-08 | $21.50 | $21.50 | 374,200 | — | — |
| 2024-04-05 | $21.29 | $21.29 | 287,800 | — | — |
| 2024-04-04 | $21.37 | $21.37 | 392,700 | — | — |
| 2024-04-03 | $21.52 | $21.52 | 485,200 | — | — |
| 2024-04-02 | $21.51 | $21.51 | 813,400 | — | — |
| 2024-04-01 | $21.92 | $21.92 | 390,300 | — | — |
| 2024-03-28 | $22.13 | $22.13 | 525,500 | — | — |
| 2024-03-27 | $22.42 | $22.42 | 494,600 | — | — |
| 2024-03-26 | $21.53 | $21.53 | 512,500 | — | — |
| 2024-03-25 | $21.90 | $21.90 | 272,500 | — | — |
| 2024-03-22 | $22.62 | $22.62 | 362,100 | — | — |
| 2024-03-21 | $22.81 | $22.81 | 444,900 | — | — |
| 2024-03-20 | $22.75 | $22.75 | 700,600 | — | — |
| 2024-03-19 | $22.76 | $22.76 | 418,200 | — | — |
| 2024-03-18 | $22.25 | $22.25 | 525,200 | — | — |
| 2024-03-15 | $23.09 | $23.09 | 2,473,700 | — | — |
| 2024-03-14 | $22.03 | $22.03 | 971,100 | — | — |
| 2024-03-13 | $23.36 | $23.36 | 468,700 | — | — |
| 2024-03-12 | $22.80 | $22.80 | 581,900 | — | — |
| 2024-03-11 | $23.13 | $23.13 | 719,600 | — | — |
| 2024-03-08 | $24.25 | $24.25 | 838,700 | — | — |
| 2024-03-07 | $23.79 | $23.79 | 576,700 | — | — |
| 2024-03-06 | $23.83 | $23.83 | 685,800 | — | — |
| 2024-03-05 | $22.85 | $22.85 | 1,538,500 | — | — |
| 2024-03-04 | $23.92 | $23.92 | 816,800 | — | — |
| 2024-03-01 | $23.82 | $23.82 | 817,700 | — | — |
| 2024-02-29 | $22.95 | $22.95 | 1,136,500 | — | — |
| 2024-02-28 | $22.79 | $22.79 | 3,428,900 | — | — |
| 2024-02-27 | $26.52 | $26.52 | 1,065,100 | — | — |
| 2024-02-26 | $25.87 | $25.87 | 980,100 | — | — |
| 2024-02-23 | $24.47 | $24.47 | 372,400 | — | — |
| 2024-02-22 | $24.39 | $24.39 | 417,700 | — | — |
| 2024-02-21 | $24.09 | $24.09 | 529,000 | — | — |
| 2024-02-20 | $23.50 | $23.50 | 943,900 | — | — |
| 2024-02-16 | $24.15 | $24.15 | 1,434,200 | — | — |
| 2024-02-15 | $21.30 | $21.30 | 577,600 | — | — |
| 2024-02-14 | $20.10 | $20.10 | 452,800 | — | — |
| 2024-02-13 | $19.12 | $19.12 | 670,800 | — | — |
| 2024-02-12 | $20.51 | $20.51 | 663,800 | — | — |
| 2024-02-09 | $19.42 | $19.42 | 580,400 | — | — |
| 2024-02-08 | $18.65 | $18.65 | 733,600 | — | — |
| 2024-02-07 | $18.70 | $18.70 | 319,400 | — | — |
| 2024-02-06 | $19.11 | $19.11 | 520,300 | — | — |
| 2024-02-05 | $18.79 | $18.79 | 416,800 | — | — |
| 2024-02-02 | $18.74 | $18.74 | 400,000 | — | — |
| 2024-02-01 | $19.06 | $19.06 | 624,800 | — | — |
| 2024-01-31 | $18.70 | $18.70 | 692,000 | — | — |
| 2024-01-30 | $19.40 | $19.40 | 524,800 | — | — |
| 2024-01-29 | $20.49 | $20.49 | 620,300 | — | — |
| 2024-01-26 | $20.08 | $20.08 | 1,542,200 | — | — |
| 2024-01-25 | $19.83 | $19.83 | 525,400 | — | — |
| 2024-01-24 | $19.87 | $19.87 | 639,400 | — | — |
| 2024-01-23 | $19.73 | $19.73 | 584,800 | — | — |
| 2024-01-22 | $20.02 | $20.02 | 516,600 | — | — |
| 2024-01-19 | $19.64 | $19.64 | 339,400 | — | — |
| 2024-01-18 | $19.67 | $19.67 | 501,900 | — | — |
| 2024-01-17 | $20.01 | $20.01 | 600,400 | — | — |
| 2024-01-16 | $20.39 | $20.39 | 627,800 | — | — |
| 2024-01-12 | $20.30 | $20.30 | 304,300 | — | — |
| 2024-01-11 | $20.42 | $20.42 | 513,000 | — | — |
| 2024-01-10 | $20.48 | $20.48 | 358,700 | — | — |
| 2024-01-09 | $20.58 | $20.58 | 374,900 | — | — |
| 2024-01-08 | $21.05 | $21.05 | 940,500 | — | — |
| 2024-01-05 | $20.59 | $20.59 | 651,100 | — | — |
| 2024-01-04 | $22.11 | $22.11 | 793,800 | — | — |
| 2024-01-03 | $21.85 | $21.85 | 780,700 | — | — |
| 2024-01-02 | $22.51 | $22.51 | 1,337,900 | — | — |